Brixmor Property (BRX) Historical Stock Data
27.59 ↑0.06 (0.22%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BRX is down -0.26% a day on average. There have been 14 days where Brixmor Property closed green and 16 days where BRX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 27.27 | 27.59 | ↑$0.32 (1.17%) | 27.27 | 27.65 | 1.21M |
| 2025-01-02 | 27.76 | 27.53 | ↓$0.23 (-0.83%) | 27.35 | 27.83 | 2.24M |
| 2024-12-31 | 27.57 | 27.84 | ↑$0.27 (0.98%) | 27.51 | 27.89 | 2.14M |
| 2024-12-30 | 27.52 | 27.46 | ↓$0.06 (-0.22%) | 27.07 | 27.52 | 2.20M |
| 2024-12-27 | 27.55 | 27.57 | ↑$0.02 (0.07%) | 27.46 | 27.85 | 1.70M |
| 2024-12-26 | 27.56 | 27.75 | ↑$0.19 (0.69%) | 27.54 | 27.84 | 1.15M |
| 2024-12-24 | 27.39 | 27.72 | ↑$0.33 (1.20%) | 27.39 | 27.77 | 495.91K |
| 2024-12-23 | 27.26 | 27.53 | ↑$0.27 (0.99%) | 27.22 | 27.55 | 1.68M |
| 2024-12-20 | 27.30 | 27.40 | ↑$0.10 (0.37%) | 27.07 | 27.81 | 6.95M |
| 2024-12-19 | 27.78 | 27.09 | ↓$0.68 (-2.47%) | 27.03 | 27.98 | 3.63M |
| 2024-12-18 | 28.68 | 27.66 | ↓$1.02 (-3.56%) | 27.62 | 28.96 | 2.61M |
| 2024-12-17 | 28.72 | 28.65 | ↓$0.07 (-0.24%) | 28.52 | 28.97 | 1.41M |
| 2024-12-16 | 28.88 | 28.88 | ↑$0.00 (0.00%) | 28.76 | 29.10 | 2.28M |
| 2024-12-13 | 28.74 | 28.88 | ↑$0.14 (0.49%) | 28.74 | 29.02 | 1.83M |
| 2024-12-12 | 29.04 | 28.86 | ↓$0.18 (-0.62%) | 28.85 | 29.19 | 2.22M |
| 2024-12-11 | 29.24 | 29.03 | ↓$0.21 (-0.72%) | 28.91 | 29.34 | 1.66M |
| 2024-12-10 | 29.52 | 29.19 | ↓$0.33 (-1.12%) | 29.01 | 29.52 | 2.15M |
| 2024-12-09 | 29.75 | 29.58 | ↓$0.17 (-0.57%) | 29.48 | 29.99 | 1.78M |
| 2024-12-06 | 29.95 | 29.74 | ↓$0.21 (-0.70%) | 29.47 | 29.95 | 2.68M |
| 2024-12-05 | 29.84 | 29.51 | ↓$0.33 (-1.11%) | 29.41 | 29.87 | 1.97M |
| 2024-12-04 | 29.78 | 29.93 | ↑$0.15 (0.50%) | 29.69 | 29.93 | 1.33M |
| 2024-12-03 | 29.89 | 29.68 | ↓$0.21 (-0.70%) | 29.49 | 29.92 | 1.42M |
| 2024-12-02 | 30.10 | 29.77 | ↓$0.33 (-1.10%) | 29.66 | 30.13 | 1.34M |
| 2024-11-29 | 30.51 | 30.07 | ↓$0.44 (-1.44%) | 30.03 | 30.52 | 1.04M |
| 2024-11-27 | 30.48 | 30.37 | ↓$0.11 (-0.36%) | 30.21 | 30.67 | 2.92M |
| 2024-11-26 | 30.03 | 30.28 | ↑$0.25 (0.83%) | 29.78 | 30.31 | 1.22M |
| 2024-11-25 | 29.91 | 30.02 | ↑$0.11 (0.37%) | 29.82 | 30.17 | 2.30M |
| 2024-11-22 | 29.89 | 29.83 | ↓$0.06 (-0.20%) | 29.63 | 29.99 | 1.35M |
| 2024-11-21 | 29.63 | 29.73 | ↑$0.10 (0.34%) | 29.57 | 29.80 | 1.45M |
| 2024-11-20 | 29.57 | 29.63 | ↑$0.06 (0.20%) | 29.43 | 29.70 | 1.55M |
Create an account or log in to view more rows.
$BRX the trend is your friend
until the end.
$BRX Spike it!
$BRX buy SHARES
$BRX I warned everyone this company sucks
$BRX take Friday energy into Monday
$BRX volume = money
$BRX LOADING UP HERE!
$BRX CHUG CHUG CHUG
$BRX News?
$BRX don’t be boring today beast